Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $741.89 as of 8/22/2025 8:10:03 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 370.00 | 368.45 | 376.25 | 372.35 | % | 1.01 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 380.00 | 358.45 | 366.20 | 362.33 | % | 0.95 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 390.00 | 348.45 | 356.30 | 352.38 | % | 0.90 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 400.00 | 338.45 | 346.20 | 342.33 | % | 0.86 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 410.00 | 328.45 | 336.20 | 332.33 | % | 0.81 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 415.00 | 323.45 | 331.30 | 327.38 | % | 0.79 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 420.00 | 318.45 | 326.25 | 322.35 | % | 0.77 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 425.00 | 313.50 | 321.30 | 317.40 | % | 0.75 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 430.00 | 308.45 | 316.30 | 312.38 | % | 0.73 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 435.00 | 303.45 | 311.30 | 307.38 | % | 0.71 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 440.00 | 298.50 | 306.30 | 302.40 | % | 0.69 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 445.00 | 293.50 | 301.25 | 297.38 | % | 0.67 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 450.00 | 288.50 | 296.15 | 292.33 | % | 0.65 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 455.00 | 283.50 | 291.30 | 287.40 | % | 0.63 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 460.00 | 278.50 | 286.30 | 282.40 | % | 0.61 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 465.00 | 273.50 | 281.25 | 277.38 | % | 0.60 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 470.00 | 268.50 | 276.30 | 272.40 | % | 0.58 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 475.00 | 263.50 | 271.25 | 267.38 | % | 0.56 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 480.00 | 258.50 | 266.35 | 262.43 | % | 0.55 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 485.00 | 253.50 | 261.30 | 257.40 | % | 0.53 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 490.00 | 248.50 | 256.35 | 252.43 | % | 0.52 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 495.00 | 243.50 | 251.25 | 247.38 | % | 0.50 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 500.00 | 238.50 | 246.25 | 242.38 | % | 0.48 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 505.00 | 233.50 | 241.30 | 237.40 | % | 0.47 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 510.00 | 228.50 | 236.25 | 232.38 | % | 0.46 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 515.00 | 223.50 | 231.35 | 227.43 | % | 0.44 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 520.00 | 218.55 | 226.35 | 222.45 | % | 0.43 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 525.00 | 213.55 | 221.25 | 217.40 | % | 0.41 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 530.00 | 208.55 | 216.30 | 212.43 | % | 0.40 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 535.00 | 203.55 | 211.35 | 207.45 | % | 0.39 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 540.00 | 198.55 | 206.30 | 202.43 | % | 0.37 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 545.00 | 193.55 | 201.20 | 197.38 | % | 0.36 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 550.00 | 188.60 | 196.35 | 192.48 | % | 0.35 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 555.00 | 183.60 | 191.35 | 187.48 | % | 0.34 | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 560.00 | 178.60 | 186.40 | 182.50 | % | 0.33 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 565.00 | 173.65 | 181.40 | 177.53 | % | 0.31 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 570.00 | 168.65 | 176.45 | 172.55 | % | 0.30 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 575.00 | 163.70 | 171.35 | 167.53 | % | 0.29 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 580.00 | 158.75 | 166.40 | 162.58 | % | 0.28 | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.03 | 8/22/2025 3:59:58 PM EST | |||
| 585.00 | 153.80 | 161.45 | 157.63 | % | 0.27 | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.04 | 8/22/2025 3:59:58 PM EST | |||
| 590.00 | 148.85 | 156.60 | 152.73 | % | 0.26 | 0 | 0 | 0.51 | 0.96 | 0.00 | -0.08 | 8/22/2025 3:59:58 PM EST | |||
| 595.00 | 143.90 | 151.60 | 147.75 | % | 0.25 | 0 | 0 | 0.50 | 0.96 | 0.00 | -0.08 | 8/22/2025 3:59:58 PM EST | |||
| 600.00 | 139.00 | 146.65 | 142.83 | % | 0.24 | 0 | 0 | 0.49 | 0.96 | 0.00 | -0.09 | 8/22/2025 3:59:58 PM EST | |||
| 605.00 | 134.10 | 141.90 | 138.00 | % | 0.23 | 0 | 0 | 0.48 | 0.96 | 0.00 | -0.09 | 8/22/2025 3:59:58 PM EST | |||
| 610.00 | 129.20 | 137.00 | 133.10 | % | 0.22 | 0 | 0 | 0.46 | 0.94 | 0.00 | -0.12 | 8/22/2025 3:59:58 PM EST | |||
| 615.00 | 124.35 | 132.15 | 128.25 | % | 0.21 | 0 | 0 | 0.46 | 0.94 | 0.00 | -0.13 | 8/22/2025 3:59:58 PM EST | |||
| 620.00 | 119.50 | 127.25 | 123.38 | % | 0.20 | 0 | 0 | 0.44 | 0.93 | 0.00 | -0.14 | 8/22/2025 3:59:58 PM EST | |||
| 625.00 | 114.70 | 122.50 | 118.60 | % | 0.19 | 0 | 0 | 0.43 | 0.92 | 0.00 | -0.14 | 8/22/2025 3:59:58 PM EST | |||
| 630.00 | 109.90 | 117.70 | 113.80 | % | 0.18 | 0 | 0 | 0.42 | 0.92 | 0.00 | -0.15 | 8/22/2025 3:59:58 PM EST | |||
| 635.00 | 105.15 | 112.95 | 109.05 | % | 0.17 | 0 | 0 | 0.41 | 0.91 | 0.00 | -0.16 | 8/22/2025 3:59:58 PM EST | |||
| 640.00 | 100.45 | 108.00 | 104.23 | % | 0.16 | 0 | 0 | 0.38 | 0.89 | 0.00 | -0.19 | 8/22/2025 3:59:58 PM EST | |||
| 645.00 | 95.75 | 103.55 | 99.65 | % | 0.15 | 0 | 0 | 0.38 | 0.89 | 0.00 | -0.19 | 8/22/2025 3:59:58 PM EST | |||
| 650.00 | 91.10 | 98.85 | 94.98 | % | 0.15 | 0 | 0 | 0.38 | 0.88 | 0.00 | -0.19 | 8/22/2025 3:59:58 PM EST | |||
| 655.00 | 86.50 | 94.30 | 90.40 | % | 0.14 | 0 | 0 | 0.37 | 0.88 | 0.00 | -0.19 | 8/22/2025 3:59:58 PM EST | |||
| 660.00 | 81.90 | 89.70 | 85.80 | % | 0.13 | 0 | 0 | 0.37 | 0.86 | 0.00 | -0.20 | 8/22/2025 3:59:58 PM EST | |||
| 665.00 | 77.35 | 85.20 | 81.28 | % | 0.12 | 0 | 0 | 0.27 | 0.86 | 0.00 | -0.20 | 8/22/2025 3:59:58 PM EST | |||
| 670.00 | 73.30 | 79.75 | 76.53 | % | 0.11 | 0 | 0 | 0.26 | 0.83 | 0.00 | -0.23 | 8/22/2025 3:59:58 PM EST | |||
| 675.00 | 68.70 | 76.05 | 72.38 | % | 0.11 | 0 | 0 | 0.27 | 0.83 | 0.00 | -0.22 | 8/22/2025 3:59:58 PM EST | |||
| 680.00 | 64.45 | 71.55 | 68.00 | % | 0.10 | 0 | 0 | 0.27 | 0.82 | 0.00 | -0.23 | 8/22/2025 3:59:58 PM EST | |||
| 685.00 | 60.40 | 67.25 | 63.83 | % | 0.09 | 0 | 0 | 0.27 | 0.80 | 0.00 | -0.23 | 8/22/2025 3:59:58 PM EST | |||
| 690.00 | 56.05 | 63.20 | 59.63 | % | 0.09 | 0 | 0 | 0.26 | 0.78 | 0.00 | -0.24 | 8/22/2025 3:59:58 PM EST | |||
| 695.00 | 51.80 | 58.80 | 55.30 | % | 0.08 | 0 | 0 | 0.26 | 0.77 | 0.00 | -0.25 | 8/22/2025 3:59:58 PM EST | |||
| 700.00 | 47.65 | 53.85 | 50.75 | % | 0.07 | 0 | 0 | 0.25 | 0.75 | 0.00 | -0.25 | 8/22/2025 3:59:58 PM EST | |||
| 705.00 | 43.80 | 51.00 | 47.40 | % | 0.07 | 0 | 0 | 0.25 | 0.73 | 0.00 | -0.25 | 8/22/2025 3:59:58 PM EST | |||
| 710.00 | 40.40 | 47.00 | 43.70 | % | 0.06 | 0 | 0 | 0.25 | 0.70 | 0.01 | -0.26 | 8/22/2025 3:59:58 PM EST | |||
| 715.00 | 36.75 | 43.90 | 40.33 | 25.25 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.25 | 0.68 | 0.01 | -0.26 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 720.00 | 33.35 | 40.60 | 36.98 | 24.67 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.25 | 0.65 | 0.01 | -0.26 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 725.00 | 30.10 | 37.65 | 33.88 | 22.17 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.25 | 0.62 | 0.01 | -0.26 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 730.00 | 28.25 | 32.95 | 30.60 | 24.70 | % | 0.04 | 1 | 0 | 0.24 | 0.59 | 0.01 | -0.26 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 735.00 | 24.00 | 31.70 | 27.85 | % | 0.04 | 0 | 0 | 0.24 | 0.56 | 0.01 | -0.26 | 8/22/2025 3:59:58 PM EST | |||
| 740.00 | 21.25 | 27.70 | 24.48 | % | 0.03 | 0 | 0 | 0.24 | 0.53 | 0.01 | -0.26 | 8/22/2025 3:59:58 PM EST | |||
| 745.00 | 20.55 | 25.35 | 22.95 | 23.31 | % | 0.03 | 14 | 0 | 0.24 | 0.49 | 0.01 | -0.26 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 750.00 | 16.20 | 23.55 | 19.88 | % | 0.03 | 0 | 0 | 0.24 | 0.45 | 0.01 | -0.25 | 8/22/2025 3:59:58 PM EST | |||
| 755.00 | 13.85 | 21.00 | 17.43 | % | 0.02 | 0 | 0 | 0.23 | 0.42 | 0.01 | -0.25 | 8/22/2025 3:59:58 PM EST | |||
| 760.00 | 11.80 | 19.20 | 15.50 | % | 0.02 | 0 | 0 | 0.23 | 0.38 | 0.01 | -0.24 | 8/22/2025 3:59:58 PM EST | |||
| 765.00 | 12.25 | 16.65 | 14.45 | % | 0.02 | 0 | 0 | 0.24 | 0.35 | 0.01 | -0.24 | 8/22/2025 3:59:58 PM EST | |||
| 770.00 | 8.40 | 15.00 | 11.70 | 13.47 | % | 0.02 | 1 | 0 | 0.23 | 0.32 | 0.01 | -0.23 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 775.00 | 8.75 | 13.60 | 11.18 | 11.43 | +5.73 | +100.53% | 0.01 | 1 | 1 | 0.24 | 0.29 | 0.01 | -0.22 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 780.00 | 5.55 | 12.50 | 9.03 | 10.09 | % | 0.01 | 2 | 0 | 0.23 | 0.26 | 0.01 | -0.21 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 785.00 | 4.45 | 11.40 | 7.93 | % | 0.01 | 0 | 0 | 0.23 | 0.24 | 0.01 | -0.20 | 8/22/2025 3:59:58 PM EST | |||
| 790.00 | 3.25 | 9.70 | 6.48 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.22 | 0.22 | 0.01 | -0.20 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 795.00 | 2.66 | 9.95 | 6.31 | % | 0.01 | 0 | 0 | 0.23 | 0.20 | 0.00 | -0.19 | 8/22/2025 3:59:58 PM EST | |||
| 800.00 | 4.05 | 6.00 | 5.03 | 3.73 | % | 0.01 | 1 | 0 | 0.23 | 0.18 | 0.00 | -0.18 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 805.00 | 1.38 | 8.90 | 5.14 | % | 0.01 | 0 | 0 | 0.23 | 0.16 | 0.00 | -0.17 | 8/22/2025 3:59:58 PM EST | |||
| 810.00 | 2.62 | 8.15 | 5.39 | % | 0.01 | 0 | 0 | 0.25 | 0.14 | 0.00 | -0.15 | 8/22/2025 3:59:58 PM EST | |||
| 820.00 | 1.82 | 3.50 | 2.66 | % | 0.00 | 0 | 0 | 0.23 | 0.12 | 0.00 | -0.14 | 8/22/2025 3:59:58 PM EST | |||
| 830.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.24 | 0.10 | 0.00 | -0.13 | 8/22/2025 3:59:58 PM EST | |||
| 840.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.31 | 0.07 | 0.00 | -0.10 | 8/22/2025 3:59:58 PM EST | |||
| 850.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.33 | 0.05 | 0.00 | -0.08 | 8/22/2025 3:59:58 PM EST | |||
| 860.00 | 0.00 | 4.75 | 2.38 | % | 0.00 | 0 | 0 | 0.35 | 0.04 | 0.00 | -0.06 | 8/22/2025 3:59:58 PM EST | |||
| 880.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.38 | 0.02 | 0.00 | -0.04 | 8/22/2025 3:59:58 PM EST | |||
| 900.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 920.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 940.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 960.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 980.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 1,000.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 1,020.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 1,040.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 1,060.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 370.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 380.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 390.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 400.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 410.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 415.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 420.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 425.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 430.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 435.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 440.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 445.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 450.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 455.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 460.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 465.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 470.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 475.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 480.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 485.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 490.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 495.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 500.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 505.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 510.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 515.00 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 520.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 525.00 | 0.01 | 4.50 | 2.26 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 530.00 | 0.06 | 4.55 | 2.31 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 535.00 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 540.00 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 545.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 550.00 | 0.00 | 4.65 | 2.33 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 555.00 | 0.00 | 1.43 | 0.72 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 560.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 565.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 570.00 | 0.42 | 1.67 | 1.05 | % | 0.00 | 0 | 0 | 0.40 | -0.01 | 0.00 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 575.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 580.00 | 0.00 | 2.02 | 1.01 | % | 0.00 | 0 | 0 | 0.44 | -0.02 | 0.00 | -0.03 | 8/22/2025 3:59:58 PM EST | |||
| 585.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.04 | 8/22/2025 3:59:58 PM EST | |||
| 590.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.36 | -0.04 | 0.00 | -0.08 | 8/22/2025 3:59:58 PM EST | |||
| 595.00 | 0.03 | 5.35 | 2.69 | % | 0.00 | 0 | 0 | 0.39 | -0.04 | 0.00 | -0.08 | 8/22/2025 3:59:58 PM EST | |||
| 600.00 | 0.13 | 5.50 | 2.82 | % | 0.00 | 0 | 0 | 0.39 | -0.04 | 0.00 | -0.09 | 8/22/2025 3:59:58 PM EST | |||
| 605.00 | 0.94 | 5.60 | 3.27 | % | 0.01 | 0 | 0 | 0.41 | -0.04 | 0.00 | -0.09 | 8/22/2025 3:59:58 PM EST | |||
| 610.00 | 0.41 | 3.45 | 1.93 | % | 0.00 | 0 | 0 | 0.35 | -0.06 | 0.00 | -0.12 | 8/22/2025 3:59:58 PM EST | |||
| 615.00 | 0.58 | 3.35 | 1.97 | % | 0.00 | 0 | 0 | 0.35 | -0.06 | 0.00 | -0.13 | 8/22/2025 3:59:58 PM EST | |||
| 620.00 | 0.46 | 3.65 | 2.06 | % | 0.00 | 0 | 0 | 0.34 | -0.07 | 0.00 | -0.14 | 8/22/2025 3:59:58 PM EST | |||
| 625.00 | 0.63 | 4.00 | 2.32 | % | 0.00 | 0 | 0 | 0.33 | -0.08 | 0.00 | -0.14 | 8/22/2025 3:59:58 PM EST | |||
| 630.00 | 1.64 | 4.30 | 2.97 | % | 0.00 | 0 | 0 | 0.34 | -0.08 | 0.00 | -0.15 | 8/22/2025 3:59:58 PM EST | |||
| 635.00 | 1.82 | 4.50 | 3.16 | % | 0.00 | 0 | 0 | 0.34 | -0.09 | 0.00 | -0.16 | 8/22/2025 3:59:58 PM EST | |||
| 640.00 | 0.08 | 6.70 | 3.39 | % | 0.01 | 0 | 0 | 0.29 | -0.11 | 0.00 | -0.19 | 8/22/2025 3:59:58 PM EST | |||
| 645.00 | 0.06 | 6.95 | 3.51 | % | 0.01 | 0 | 0 | 0.27 | -0.11 | 0.00 | -0.19 | 8/22/2025 3:59:58 PM EST | |||
| 650.00 | 2.37 | 4.60 | 3.49 | 6.05 | -0.95 | -13.58% | 0.01 | 1 | 1 | 0.31 | -0.12 | 0.00 | -0.19 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 655.00 | 2.42 | 6.50 | 4.46 | % | 0.01 | 0 | 0 | 0.31 | -0.12 | 0.00 | -0.19 | 8/22/2025 3:59:58 PM EST | |||
| 660.00 | 2.07 | 6.50 | 4.29 | % | 0.01 | 0 | 0 | 0.29 | -0.14 | 0.00 | -0.20 | 8/22/2025 3:59:58 PM EST | |||
| 665.00 | 2.52 | 8.65 | 5.59 | % | 0.01 | 0 | 0 | 0.30 | -0.14 | 0.00 | -0.20 | 8/22/2025 3:59:58 PM EST | |||
| 670.00 | 1.03 | 8.90 | 4.97 | % | 0.01 | 0 | 0 | 0.27 | -0.17 | 0.00 | -0.23 | 8/22/2025 3:59:58 PM EST | |||
| 675.00 | 4.85 | 7.15 | 6.00 | 6.10 | % | 0.01 | 1 | 0 | 0.29 | -0.17 | 0.00 | -0.22 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 680.00 | 4.45 | 10.05 | 7.25 | % | 0.01 | 0 | 0 | 0.29 | -0.18 | 0.00 | -0.23 | 8/22/2025 3:59:58 PM EST | |||
| 685.00 | 5.65 | 10.80 | 8.23 | % | 0.01 | 0 | 0 | 0.29 | -0.20 | 0.00 | -0.23 | 8/22/2025 3:59:58 PM EST | |||
| 690.00 | 5.25 | 9.85 | 7.55 | 8.66 | % | 0.01 | 1 | 0 | 0.26 | -0.22 | 0.00 | -0.24 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 695.00 | 5.25 | 12.65 | 8.95 | % | 0.01 | 0 | 0 | 0.26 | -0.23 | 0.00 | -0.25 | 8/22/2025 3:59:58 PM EST | |||
| 700.00 | 6.00 | 14.10 | 10.05 | % | 0.01 | 0 | 0 | 0.26 | -0.25 | 0.00 | -0.25 | 8/22/2025 3:59:58 PM EST | |||
| 705.00 | 7.00 | 15.25 | 11.13 | % | 0.02 | 0 | 0 | 0.26 | -0.27 | 0.00 | -0.25 | 8/22/2025 3:59:58 PM EST | |||
| 710.00 | 8.55 | 15.85 | 12.20 | 23.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.25 | -0.30 | 0.01 | -0.26 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 715.00 | 12.20 | 15.60 | 13.90 | 24.30 | -0.59 | -2.37% | 0.02 | 1 | 3 | 0.25 | -0.32 | 0.01 | -0.26 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 720.00 | 11.80 | 17.75 | 14.78 | 27.21 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.24 | -0.35 | 0.01 | -0.26 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 725.00 | 13.65 | 19.30 | 16.48 | % | 0.02 | 0 | 0 | 0.24 | -0.38 | 0.01 | -0.26 | 8/22/2025 3:59:58 PM EST | |||
| 730.00 | 15.35 | 22.95 | 19.15 | % | 0.03 | 0 | 0 | 0.25 | -0.41 | 0.01 | -0.26 | 8/22/2025 3:59:58 PM EST | |||
| 735.00 | 19.20 | 23.55 | 21.38 | 28.00 | % | 0.03 | 1 | 0 | 0.25 | -0.44 | 0.01 | -0.26 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 740.00 | 22.15 | 25.30 | 23.73 | 23.83 | % | 0.03 | 1 | 0 | 0.25 | -0.47 | 0.01 | -0.26 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 745.00 | 22.00 | 29.15 | 25.58 | % | 0.03 | 0 | 0 | 0.24 | -0.51 | 0.01 | -0.26 | 8/22/2025 3:59:58 PM EST | |||
| 750.00 | 25.00 | 32.30 | 28.65 | % | 0.04 | 0 | 0 | 0.24 | -0.55 | 0.01 | -0.25 | 8/22/2025 3:59:58 PM EST | |||
| 755.00 | 27.30 | 33.60 | 30.45 | % | 0.04 | 0 | 0 | 0.23 | -0.58 | 0.01 | -0.25 | 8/22/2025 3:59:58 PM EST | |||
| 760.00 | 30.30 | 38.00 | 34.15 | % | 0.04 | 0 | 0 | 0.24 | -0.62 | 0.01 | -0.24 | 8/22/2025 3:59:58 PM EST | |||
| 765.00 | 34.35 | 41.00 | 37.68 | % | 0.05 | 0 | 0 | 0.24 | -0.65 | 0.01 | -0.24 | 8/22/2025 3:59:58 PM EST | |||
| 770.00 | 37.35 | 44.55 | 40.95 | % | 0.05 | 0 | 0 | 0.24 | -0.68 | 0.01 | -0.23 | 8/22/2025 3:59:58 PM EST | |||
| 775.00 | 41.00 | 48.15 | 44.58 | % | 0.06 | 0 | 0 | 0.24 | -0.71 | 0.01 | -0.22 | 8/22/2025 3:59:58 PM EST | |||
| 780.00 | 44.30 | 50.70 | 47.50 | % | 0.06 | 0 | 0 | 0.23 | -0.74 | 0.01 | -0.21 | 8/22/2025 3:59:58 PM EST | |||
| 785.00 | 48.35 | 55.50 | 51.93 | % | 0.07 | 0 | 0 | 0.23 | -0.76 | 0.01 | -0.20 | 8/22/2025 3:59:58 PM EST | |||
| 790.00 | 52.10 | 60.00 | 56.05 | % | 0.07 | 0 | 0 | 0.24 | -0.78 | 0.01 | -0.20 | 8/22/2025 3:59:58 PM EST | |||
| 795.00 | 56.65 | 63.40 | 60.03 | % | 0.08 | 0 | 0 | 0.23 | -0.80 | 0.00 | -0.19 | 8/22/2025 3:59:58 PM EST | |||
| 800.00 | 61.00 | 68.15 | 64.58 | % | 0.08 | 0 | 0 | 0.24 | -0.82 | 0.00 | -0.18 | 8/22/2025 3:59:58 PM EST | |||
| 805.00 | 65.45 | 73.00 | 69.23 | % | 0.09 | 0 | 0 | 0.25 | -0.84 | 0.00 | -0.17 | 8/22/2025 3:59:58 PM EST | |||
| 810.00 | 70.45 | 77.05 | 73.75 | % | 0.09 | 0 | 0 | 0.25 | -0.86 | 0.00 | -0.15 | 8/22/2025 3:59:58 PM EST | |||
| 820.00 | 79.00 | 86.45 | 82.73 | % | 0.10 | 0 | 0 | 0.25 | -0.88 | 0.00 | -0.14 | 8/22/2025 3:59:58 PM EST | |||
| 830.00 | 88.15 | 95.90 | 92.03 | % | 0.11 | 0 | 0 | 0.25 | -0.90 | 0.00 | -0.13 | 8/22/2025 3:59:58 PM EST | |||
| 840.00 | 97.70 | 105.50 | 101.60 | % | 0.12 | 0 | 0 | 0.26 | -0.93 | 0.00 | -0.10 | 8/22/2025 3:59:58 PM EST | |||
| 850.00 | 107.50 | 115.25 | 111.38 | % | 0.13 | 0 | 0 | 0.38 | -0.95 | 0.00 | -0.08 | 8/22/2025 3:59:58 PM EST | |||
| 860.00 | 117.35 | 125.10 | 121.23 | % | 0.14 | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.06 | 8/22/2025 3:59:58 PM EST | |||
| 880.00 | 137.15 | 144.95 | 141.05 | % | 0.16 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.04 | 8/22/2025 3:59:58 PM EST | |||
| 900.00 | 157.05 | 164.90 | 160.98 | % | 0.18 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 920.00 | 177.05 | 184.85 | 180.95 | % | 0.20 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 940.00 | 197.05 | 204.80 | 200.93 | % | 0.21 | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 960.00 | 217.00 | 224.80 | 220.90 | % | 0.23 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 980.00 | 237.00 | 244.75 | 240.88 | % | 0.25 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 1,000.00 | 257.00 | 264.75 | 260.88 | % | 0.26 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 1,020.00 | 276.95 | 284.70 | 280.83 | % | 0.28 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 1,040.00 | 296.95 | 304.70 | 300.83 | % | 0.29 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 1,060.00 | 316.95 | 324.70 | 320.83 | % | 0.30 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST |